Chengdu Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	2.060	2.180	2.060	2.130	1.437	149,000
2022-04-07	2.080	2.080	2.030	2.060	1.390	117,000
2022-04-06	2.050	2.060	2.040	2.050	1.383	134,000
2022-04-04	2.090	2.100	2.030	2.040	1.376	23,000
2022-04-01	2.050	2.060	2.040	2.040	1.376	52,000
2022-03-31	2.060	2.070	2.020	2.060	1.390	122,000
2022-03-30	2.080	2.080	2.050	2.050	1.383	49,000
2022-03-29	2.080	2.080	2.060	2.060	1.390	4,000
2022-03-28	2.080	2.090	2.030	2.050	1.383	49,000
2022-03-25	2.100	2.120	1.980	2.060	1.390	264,000
2022-03-24	2.120	2.140	2.120	2.140	1.444	224,000
2022-03-23	2.130	2.130	2.120	2.120	1.430	69,000
2022-03-22	2.130	2.150	2.060	2.120	1.430	46,000
2022-03-21	2.150	2.150	2.030	2.120	1.430	60,000
2022-03-18	2.150	2.150	2.100	2.100	1.417	33,000
2022-03-17	2.150	2.160	2.100	2.100	1.417	17,000
2022-03-16	2.120	2.150	2.120	2.150	1.450	25,000
2022-03-15	2.130	2.130	2.100	2.120	1.430	32,000
2022-03-14	2.200	2.200	2.190	2.190	1.477	6,000
2022-03-11	2.200	2.200	2.130	2.170	1.464	26,000
2022-03-10	2.180	2.180	2.160	2.160	1.457	5,000
2022-03-09	2.150	2.200	2.150	2.160	1.457	15,000
2022-03-07	2.110	2.180	2.110	2.170	1.464	3,000
2022-03-04	2.200	2.200	2.160	2.160	1.457	11,000
2022-03-03	2.200	2.200	2.180	2.180	1.470	21,000
2022-03-02	2.170	2.170	2.150	2.150	1.450	18,000
2022-03-01	2.140	2.200	2.140	2.160	1.457	29,000
2022-02-28	2.170	2.170	2.150	2.170	1.464	15,000
2022-02-25	2.190	2.190	2.100	2.160	1.457	126,000
2022-02-24	2.170	2.170	2.060	2.090	1.410	158,000
2022-02-23	2.180	2.180	2.110	2.160	1.457	154,000
2022-02-22	2.160	2.170	2.150	2.160	1.457	58,000
2022-02-21	2.190	2.190	2.180	2.180	1.470	13,000
2022-02-17	2.190	2.200	2.180	2.180	1.470	127,000
2022-02-16	2.220	2.220	2.190	2.190	1.477	159,000
2022-02-15	2.200	2.200	2.200	2.200	1.484	102,000
2022-02-14	2.190	2.200	2.190	2.200	1.484	3,000
2022-02-11	2.180	2.200	2.180	2.200	1.484	72,000
2022-02-10	2.200	2.200	2.170	2.200	1.484	41,000
2022-02-09	2.200	2.230	2.200	2.230	1.504	4,000
2022-02-08	2.180	2.180	2.150	2.170	1.464	223,000
2022-02-07	2.190	2.200	2.180	2.180	1.470	64,000
2022-02-04	2.240	2.250	2.200	2.200	1.484	11,000
2022-01-28	2.220	2.220	2.220	2.220	1.497	1,000
2022-01-27	2.160	2.180	2.130	2.150	1.450	31,000
2022-01-26	2.220	2.220	2.160	2.200	1.484	17,000
2022-01-25	2.220	2.220	2.220	2.220	1.497	13,000
2022-01-24	2.220	2.220	2.210	2.210	1.491	20,000
2022-01-20	2.240	2.240	2.240	2.240	1.511	1,000
2022-01-19	2.250	2.250	2.250	2.250	1.518	18,000
2022-01-18	2.230	2.270	2.160	2.170	1.464	12,000
2022-01-17	2.180	2.200	2.180	2.200	1.484	2,000
2022-01-12	2.200	2.250	2.200	2.250	1.518	6,000
2022-01-11	2.180	2.180	2.170	2.170	1.464	2,000
2022-01-10	2.240	2.240	2.100	2.100	1.417	48,000
2022-01-07	2.100	2.100	2.090	2.100	1.417	82,000
2022-01-06	2.110	2.110	2.100	2.100	1.417	47,000
2022-01-05	2.150	2.160	2.120	2.140	1.444	119,000
2022-01-04	2.190	2.210	2.150	2.160	1.457	121,000
2022-01-03	2.250	2.250	2.170	2.250	1.518	33,000

← NewerPage 16 of 17 · 1,003 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1395 HKD
2025-05-19	0.1088 HKD
2024-05-30	0.1845 HKD
2023-05-16	0.2022 HKD
2022-05-17	0.1677 HKD
2021-06-16	0.1472 HKD
2020-06-15	0.1308 HKD
2019-07-02	0.1478 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.